XNAS
Datos históricos de NewAmsterdam Pharma Company N.V.
NewAmsterdam Pharma Company N.V. · NAMSW
$11.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:37 UTC
- Variación en el periodo
- −56.69%
- Máximo
- US$30.45
- 11 de mayo de 2026
- Mínimo
- US$10.41
- 6 de octubre de 2026
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 6 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 oct 2026 | 10.74 | 11.00 | 10.41 | 11.00 | −8.33% | 1,547 |
| 5 oct 2026 | 12.00 | 12.00 | 12.00 | 12.00 | −5.14% | 215 |
| 29 sep 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +10.96% | 199 |
| 24 sep 2026 | 11.40 | 11.40 | 11.40 | 11.40 | −0.78% | 1,011 |
| 22 sep 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 0.00% | 326 |
| 17 sep 2026 | 11.49 | 11.50 | 11.49 | 11.49 | +1.06% | 1,503 |
| 14 sep 2026 | 12.50 | 12.50 | 11.37 | 11.37 | −3.48% | 5,200 |
| 9 sep 2026 | 12.52 | 12.52 | 11.78 | 11.78 | −11.16% | 1,200 |
| 8 sep 2026 | 12.62 | 13.26 | 12.62 | 13.26 | −4.47% | 369 |
| 4 sep 2026 | 13.88 | 13.88 | 13.88 | 13.88 | −3.88% | 102 |
| 3 sep 2026 | 13.05 | 14.49 | 13.05 | 14.44 | −12.54% | 6,827 |
| 20 ago 2026 | 16.51 | 16.51 | 16.51 | 16.51 | +3.19% | 211 |
| 18 ago 2026 | 16.00 | 16.00 | 15.98 | 16.00 | 0.00% | 15,006 |
| 17 ago 2026 | 17.46 | 17.46 | 15.01 | 16.00 | −5.83% | 16,440 |
| 12 ago 2026 | 17.50 | 17.50 | 16.72 | 16.99 | +1.61% | 5,611 |
| 11 ago 2026 | 17.50 | 17.50 | 16.72 | 16.72 | −2.73% | 1,814 |
| 10 ago 2026 | 18.00 | 18.00 | 17.19 | 17.19 | +1.12% | 10,207 |
| 7 ago 2026 | 17.00 | 17.00 | 17.00 | 17.00 | +6.25% | 1,000 |
| 5 ago 2026 | 16.00 | 16.00 | 16.00 | 16.00 | +6.67% | 687 |
| 3 ago 2026 | 18.00 | 18.00 | 15.00 | 15.00 | −10.23% | 690 |
| 30 jul 2026 | 16.71 | 16.71 | 16.71 | 16.71 | −5.86% | 250 |
| 29 jul 2026 | 16.37 | 17.75 | 16.37 | 17.75 | +7.19% | 478 |
| 28 jul 2026 | 17.93 | 17.93 | 16.56 | 16.56 | −12.84% | 734 |
| 27 jul 2026 | 19.00 | 19.00 | 19.00 | 19.00 | −1.96% | 105 |
| 22 jul 2026 | 19.00 | 19.38 | 19.00 | 19.38 | +3.53% | 241 |
| 21 jul 2026 | 18.72 | 18.72 | 18.72 | 18.72 | +2.86% | 249 |
| 20 jul 2026 | 19.29 | 19.29 | 18.20 | 18.20 | −11.48% | 1,218 |
| 15 jul 2026 | 20.70 | 21.10 | 20.42 | 20.56 | −17.40% | 1,066 |
| 7 jul 2026 | 23.94 | 24.89 | 23.94 | 24.89 | +6.19% | 1,371 |
| 1 jul 2026 | 22.95 | 23.44 | 22.95 | 23.44 | +9.69% | 1,000 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.